Votum S.A. (WSE:VOT)
Poland · Delayed Price · Currency is PLN 45.25
-0.20 (-0.44%)
Jul 24, 2026, 5:00 PM CET
Votum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 45.40 | 45.60 | 45.10 | 45.25 | 45.25 | -0.44% | 3,789 |
| Jul 23, 2026 | 45.35 | 45.80 | 44.55 | 45.45 | 45.45 | 0.33% | 7,730 |
| Jul 22, 2026 | 44.90 | 45.30 | 44.50 | 45.30 | 45.30 | 2.26% | 5,946 |
| Jul 21, 2026 | 44.50 | 44.80 | 44.00 | 44.30 | 44.30 | -0.45% | 5,251 |
| Jul 20, 2026 | 44.15 | 44.60 | 44.05 | 44.50 | 44.50 | -0.67% | 2,634 |
| Jul 17, 2026 | 44.70 | 44.95 | 44.00 | 44.80 | 44.80 | 0.22% | 5,683 |
| Jul 16, 2026 | 45.45 | 45.45 | 44.05 | 44.70 | 44.70 | -0.67% | 14,025 |
| Jul 15, 2026 | 45.15 | 45.50 | 44.70 | 45.00 | 45.00 | -1.21% | 4,118 |
| Jul 14, 2026 | 45.35 | 45.55 | 44.75 | 45.55 | 45.55 | 1.11% | 4,154 |
| Jul 13, 2026 | 46.20 | 46.20 | 45.00 | 45.05 | 45.05 | -2.38% | 9,152 |
| Jul 10, 2026 | 44.85 | 46.15 | 44.60 | 46.15 | 46.15 | 3.59% | 4,910 |
| Jul 9, 2026 | 44.50 | 44.95 | 44.10 | 44.55 | 44.55 | 0.11% | 7,115 |
| Jul 8, 2026 | 45.00 | 45.00 | 44.20 | 44.50 | 44.50 | -0.11% | 6,472 |
| Jul 7, 2026 | 44.85 | 44.85 | 44.55 | 44.55 | 44.55 | -0.11% | 4,085 |
| Jul 6, 2026 | 44.95 | 45.20 | 44.55 | 44.60 | 44.60 | -1.33% | 4,097 |
| Jul 3, 2026 | 44.50 | 45.35 | 44.50 | 45.20 | 45.20 | 1.23% | 10,556 |
| Jul 2, 2026 | 45.00 | 45.45 | 44.55 | 44.65 | 44.65 | -0.45% | 4,729 |
| Jul 1, 2026 | 44.80 | 45.40 | 44.40 | 44.85 | 44.85 | 1.01% | 4,159 |
| Jun 30, 2026 | 45.55 | 45.70 | 44.40 | 44.40 | 44.40 | -1.88% | 8,828 |
| Jun 29, 2026 | 46.80 | 46.80 | 45.05 | 45.25 | 45.25 | - | 6,717 |
| Jun 26, 2026 | 45.70 | 46.20 | 44.50 | 45.25 | 45.25 | -1.42% | 9,552 |
| Jun 25, 2026 | 46.05 | 46.45 | 45.65 | 45.90 | 45.90 | -0.33% | 5,033 |
| Jun 24, 2026 | 48.25 | 48.25 | 45.80 | 46.05 | 46.05 | -4.66% | 11,402 |
| Jun 23, 2026 | 48.15 | 48.30 | 47.05 | 48.30 | 48.30 | 0.62% | 28,950 |
| Jun 22, 2026 | 46.60 | 48.40 | 46.40 | 48.00 | 48.00 | 3.78% | 45,675 |
| Jun 19, 2026 | 44.20 | 46.55 | 44.20 | 46.25 | 46.25 | 4.88% | 34,645 |
| Jun 18, 2026 | 43.95 | 44.40 | 43.65 | 44.10 | 44.10 | 1.38% | 8,288 |
| Jun 17, 2026 | 43.80 | 44.30 | 43.30 | 43.50 | 43.50 | -0.80% | 7,777 |
| Jun 16, 2026 | 43.85 | 44.35 | 43.50 | 43.85 | 43.85 | -0.23% | 6,741 |
| Jun 15, 2026 | 44.40 | 44.40 | 42.95 | 43.95 | 43.95 | 0.11% | 9,187 |
| Jun 12, 2026 | 44.50 | 45.35 | 42.80 | 43.90 | 43.90 | -0.90% | 14,594 |
| Jun 11, 2026 | 43.15 | 44.50 | 43.15 | 44.30 | 44.30 | 2.07% | 11,532 |
| Jun 10, 2026 | 42.95 | 43.75 | 42.00 | 43.40 | 43.40 | 0.70% | 17,469 |
| Jun 9, 2026 | 44.30 | 44.60 | 43.00 | 43.10 | 43.10 | -2.38% | 12,139 |
| Jun 8, 2026 | 43.50 | 44.70 | 42.70 | 44.15 | 44.15 | 1.38% | 14,076 |
| Jun 5, 2026 | 44.70 | 45.25 | 43.50 | 43.55 | 43.55 | -2.57% | 13,695 |
| Jun 3, 2026 | 45.75 | 46.10 | 44.55 | 44.70 | 44.70 | -1.11% | 16,313 |
| Jun 2, 2026 | 46.65 | 46.80 | 45.20 | 45.20 | 45.20 | -3.42% | 17,283 |
| Jun 1, 2026 | 45.15 | 48.00 | 45.10 | 46.80 | 46.80 | 3.77% | 24,439 |
| May 29, 2026 | 45.80 | 46.10 | 44.50 | 45.10 | 45.10 | -2.70% | 22,835 |
| May 28, 2026 | 46.10 | 46.45 | 45.60 | 46.35 | 46.35 | 1.42% | 6,253 |
| May 27, 2026 | 46.85 | 46.95 | 45.70 | 45.70 | 45.70 | -2.45% | 12,929 |
| May 26, 2026 | 47.35 | 47.40 | 46.15 | 46.85 | 46.85 | -1.16% | 10,952 |
| May 25, 2026 | 47.90 | 47.90 | 47.10 | 47.40 | 47.40 | -0.32% | 11,723 |
| May 22, 2026 | 46.65 | 47.80 | 45.80 | 47.55 | 47.55 | 2.81% | 20,899 |
| May 21, 2026 | 45.45 | 46.65 | 44.35 | 46.25 | 46.25 | 2.78% | 13,154 |
| May 20, 2026 | 45.80 | 45.90 | 44.45 | 45.00 | 45.00 | -1.75% | 13,577 |
| May 19, 2026 | 46.45 | 46.50 | 45.80 | 45.80 | 45.80 | -0.43% | 20,536 |
| May 18, 2026 | 47.00 | 47.50 | 45.50 | 46.00 | 46.00 | -3.16% | 39,246 |
| May 15, 2026 | 47.00 | 48.15 | 47.00 | 47.50 | 47.50 | -0.42% | 44,179 |